Dark

ESLV
Eventide Large Cap Value ETF
stock NYSE ETF

At Close

Aug 7, 2026 12:45:00 PM EDT

29.21USD0.000%(+29.21)5,768

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

29.18USD-0.103%(-0.03)172

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.1500	29.2100	29.1400	29.1800	+0.448%	5,768	0.000%
2026-08-06	29.0500	29.0600	29.0000	29.0500	-0.069%	2,487	+0.448%
2026-08-05	29.2000	29.2000	29.0700	29.0700	-0.309%	36,255	+0.378%
2026-08-04	28.8400	29.1600	28.8400	29.1600	+1.346%	3,452	+0.069%
2026-08-03	28.6900	28.7726	28.6800	28.7726	+0.631%	4,043	+1.416%
2026-07-31	28.4099	28.6150	28.3900	28.5923	-0.184%	3,572	+2.055%
2026-07-30	28.5400	28.6450	28.4300	28.6450	-0.486%	3,780	+1.868%
2026-07-29	28.9199	28.9700	28.7850	28.7850	-0.639%	1,948	+1.372%
2026-07-28	29.0500	29.0500	28.9700	28.9700	+0.730%	5,307	+0.725%
2026-07-27	28.7199	28.7900	28.7199	28.7600	-0.074%	3,816	+1.460%
2026-07-24	28.8300	28.8300	28.7800	28.7813	+0.528%	501	+1.385%
2026-07-23	28.6200	28.6300	28.6000	28.6300	+0.219%	3,265	+1.921%
2026-07-22	28.5900	28.6799	28.5650	28.5675	+0.394%	600	+2.144%
2026-07-21	28.4100	28.5300	28.4100	28.4554	+0.097%	2,983	+2.546%
2026-07-20	28.5300	28.5300	28.4279	28.4279	-0.671%	9,084	+2.646%
2026-07-17	28.7400	28.7400	28.6200	28.6200	-0.695%	704	+1.957%
2026-07-16	28.7400	28.8202	28.7200	28.8202	+1.350%	3,790	+1.248%
2026-07-15	28.5500	28.5500	28.4150	28.4362	-0.736%	2,974	+2.616%
2026-07-14	28.7396	28.7396	28.6471	28.6471	-0.378%	2,139	+1.860%
2026-07-13	28.7800	28.7800	28.7000	28.7559	+0.195%	1,271	+1.475%
2026-07-10	28.6600	28.7000	28.6100	28.7000	+0.437%	9,839	+1.672%
2026-07-09	28.6400	28.6800	28.5751	28.5751	+0.264%	2,106	+2.117%
2026-07-08	28.5500	28.5500	28.4600	28.5000	-0.976%	2,582	+2.386%
2026-07-07	28.7900	28.7950	28.7200	28.7808	+0.229%	3,749	+1.387%
2026-07-06	28.6900	28.7151	28.6300	28.7151	+0.008%	3,967	+1.619%
2026-07-02	28.6500	28.7128	28.5600	28.7128	+0.621%	1,919	+1.627%
2026-07-01	28.5800	28.7300	28.5357	28.5357	-0.333%	1,116	+2.258%
2026-06-30	28.6600	28.6600	28.5600	28.6309	+0.258%	1,491	+1.918%
2026-06-29	28.6199	28.6199	28.4550	28.5571	-0.118%	2,919	+2.181%
2026-06-26	28.6200	28.6200	28.5909	28.5909	+0.143%	188	+2.060%
2026-06-25	28.7000	28.7000	28.5500	28.5500	+0.918%	7,241	+2.207%
2026-06-24	28.3400	28.3400	28.1900	28.2904	+0.481%	2,091	+3.145%
2026-06-23	28.1800	28.1900	28.1300	28.1551	-0.257%	4,827	+3.640%
2026-06-22	28.2100	28.2600	28.2099	28.2276	+0.508%	1,238	+3.374%
2026-06-18	28.1100	28.1400	28.0750	28.0850	+0.566%	5,005	+3.899%
2026-06-17	28.4100	28.4200	27.9269	27.9269	-1.423%	4,651	+4.487%
2026-06-16	28.4899	28.4899	28.2900	28.3300	-0.106%	8,663	+3.000%
2026-06-15	28.4200	28.4700	28.3500	28.3600	+0.212%	5,940	+2.891%
2026-06-12	28.2200	28.3400	28.2200	28.3000	+0.855%	1,358	+3.110%
2026-06-11	27.9800	28.1600	27.9800	28.0600	+0.984%	2,036	+3.991%
2026-06-10	28.1500	28.1500	27.7867	27.7867	-0.588%	5,237	+5.014%
2026-06-09	28.0800	28.0800	27.4300	27.9511	+0.652%	2,401	+4.397%
2026-06-08	27.9800	27.9800	27.7700	27.7700	-0.373%	8,882	+5.077%
2026-06-05	28.1000	28.1000	27.8550	27.8740	-0.856%	1,245	+4.685%
2026-06-04	28.0700	28.1148	28.0700	28.1148	+0.723%	289	+3.789%
2026-06-03	27.9300	27.9800	27.9129	27.9129	+0.370%	746	+4.539%
2026-06-02	27.6300	27.8100	27.6300	27.8100	+0.648%	4,117	+4.926%
2026-06-01	27.6400	27.6600	27.6300	27.6309	+0.003%	1,838	+5.606%
2026-05-29	27.6950	27.6950	27.6300	27.6300	+0.218%	1,941	+5.610%
2026-05-28	27.6700	27.6700	27.5700	27.5700	-0.072%	3,104	+5.840%
2026-05-27	27.7099	27.7099	27.5900	27.5900	-0.289%	1,055	+5.763%
2026-05-26	27.7300	27.7300	27.6700	27.6700	+0.212%	1,387	+5.457%
2026-05-22	27.6116	27.6116	27.6116	27.6116	+0.699%	41	+5.680%
2026-05-21	27.1550	27.4200	27.1550	27.4200	+0.183%	2,678	+6.419%
2026-05-20	27.3164	27.3800	27.3164	27.3700	+0.220%	2,748	+6.613%
2026-05-19	27.2200	27.3300	27.2200	27.3100	+0.110%	10,586	+6.847%
2026-05-18	27.1500	27.2800	27.1500	27.2800	+0.925%	1,442	+6.965%
2026-05-15	27.0900	27.1000	27.0150	27.0300	-0.662%	2,412	+7.954%
2026-05-14	27.2300	27.2300	27.1650	27.2100	+0.568%	748	+7.240%
2026-05-13	26.9799	27.0563	26.9799	27.0563	-0.571%	2,094	+7.849%
2026-05-12	27.2200	27.2200	27.2098	27.2118	+0.228%	1,037	+7.233%
2026-05-11	27.1200	27.2000	27.1200	27.1500	+0.430%	3,263	+7.477%
2026-05-08	27.0500	27.0900	27.0337	27.0337	+0.083%	2,940	+7.939%
2026-05-07	27.1100	27.1300	27.0100	27.0112	-1.269%	8,768	+8.029%
2026-05-06	27.3500	27.3584	27.2900	27.3584	+0.693%	3,810	+6.658%
2026-05-05	27.1100	27.2200	27.1100	27.1700	+0.704%	2,148	+7.398%
2026-05-04	27.2000	27.2000	26.9500	26.9800	-0.699%	5,448	+8.154%
2026-05-01	27.3499	27.3499	27.1700	27.1700	-0.767%	9,084	+7.398%
2026-04-30	27.2893	27.3800	27.2400	27.3800	+1.445%	9,321	+6.574%
2026-04-29	26.9900	27.0100	26.9299	26.9900	-0.342%	2,975	+8.114%
2026-04-28	27.0800	27.1000	27.0602	27.0825	-0.285%	2,651	+7.745%
2026-04-27	27.1700	27.1900	27.1500	27.1600	+0.037%	7,222	+7.437%
2026-04-24	27.1500	27.1900	27.1500	27.1500	-0.404%	2,503	+7.477%
2026-04-23	27.2400	27.3000	27.1100	27.2600	+0.776%	12,943	+7.043%
2026-04-22	27.1600	27.1600	27.0200	27.0500	+0.334%	2,270	+7.874%
2026-04-21	27.1600	27.1600	26.9600	26.9600	-0.443%	6,582	+8.234%
2026-04-20	27.1100	27.1100	27.0600	27.0800	+0.244%	11,456	+7.755%
2026-04-17	27.0300	27.0500	27.0141	27.0141	+0.649%	19,325	+8.018%
2026-04-16	26.8850	26.9000	26.8300	26.8400	+0.374%	10,829	+8.718%
2026-04-15	26.7300	26.7800	26.7100	26.7400	-0.379%	4,487	+9.125%
2026-04-14	26.8200	26.8600	26.7900	26.8417	-0.051%	104,125	+8.711%
2026-04-13	26.6501	26.8554	26.6500	26.8554	+0.751%	1,944	+8.656%
2026-04-10	26.6900	26.6900	26.6552	26.6552	-0.799%	490	+9.472%
2026-04-09	26.8700	26.9100	26.8400	26.8700	+0.486%	2,190	+8.597%
2026-04-08	26.6800	26.7400	26.6600	26.7400	+1.441%	1,775	+9.125%
2026-04-07	26.4100	26.4100	26.3200	26.3601	-0.132%	2,552	+10.698%
2026-04-06	26.4000	26.4000	26.3900	26.3950	+0.255%	578	+10.551%
2026-04-02	26.3300	26.3300	26.2500	26.3279	+0.279%	4,918	+10.833%
2026-04-01	26.3200	26.3200	26.2547	26.2547	+0.104%	11,945	+11.142%
2026-03-31	26.1400	26.2400	26.0800	26.2274	+0.875%	14,463	+11.258%
2026-03-30	26.1500	26.1500	26.0000	26.0000	-0.154%	7,832	+12.231%
2026-03-27	26.1500	26.1500	26.0400	26.0400	-0.727%	2,032	+12.058%
2026-03-26	26.2900	26.2900	26.2308	26.2308	-0.225%	2,061	+11.243%
2026-03-25	26.2500	26.2900	26.2500	26.2900	+0.246%	2,875	+10.993%
2026-03-24	26.0800	26.3300	26.0700	26.2255	+0.136%	6,768	+11.266%
2026-03-23	26.2300	26.2300	26.1799	26.1900	+1.003%	5,886	+11.417%
2026-03-20	26.2800	26.2800	25.8700	25.9300	-1.053%	4,432	+12.534%
2026-03-19	26.0900	26.2100	26.0900	26.2060	-0.094%	1,067	+11.349%
2026-03-18	26.2307	26.2307	26.2307	26.2307	-1.290%	116	+11.244%
2026-03-17	26.5735	26.5735	26.5735	26.5735	+0.270%	177	+9.809%
2026-03-16	26.5500	26.5670	26.5020	26.5020	+0.775%	365	+10.105%
2026-03-13	26.3000	26.3700	26.2983	26.2983	+0.325%	444	+10.958%
2026-03-12	26.3850	26.3850	26.2130	26.2130	-0.896%	610	+11.319%
2026-03-11	26.4501	26.4501	26.4501	26.4501	-0.227%	120	+10.321%
2026-03-10	26.6100	26.6300	26.5103	26.5103	-0.701%	84,994	+10.070%
2026-03-09	26.3350	26.6975	26.3200	26.6975	+0.042%	3,019	+9.299%
2026-03-06	26.6800	26.7500	26.6300	26.6863	-0.981%	2,431	+9.344%
2026-03-05	26.9622	26.9900	26.8700	26.9506	-0.859%	1,906	+8.272%
2026-03-04	27.0500	27.2000	27.0200	27.1841	+0.168%	1,535	+7.342%
2026-03-03	26.8500	27.1700	26.8300	27.1386	-1.252%	1,063	+7.522%
2026-03-02	27.3500	27.5200	27.3500	27.4828	+0.356%	1,268	+6.175%
2026-02-27	27.2300	27.3854	27.1700	27.3854	+0.426%	1,564	+6.553%
2026-02-26	27.2300	27.2691	27.2300	27.2691	+0.254%	3,907	+7.008%
2026-02-25	27.0200	27.2000	27.0200	27.2000	-0.003%	488	+7.279%
2026-02-24	27.1200	27.2050	27.1200	27.2008	+0.414%	761	+7.276%
2026-02-23	27.1600	27.1600	27.0800	27.0886	-0.578%	533	+7.721%
2026-02-20	27.1400	27.2461	27.1400	27.2461	+0.238%	1,883	+7.098%
2026-02-19	27.1700	27.1815	27.1400	27.1815	-0.215%	1,644	+7.352%
2026-02-18	27.2000	27.2400	27.1700	27.2400	+0.814%	4,490	+7.122%
2026-02-17	27.1400	27.1400	26.9250	27.0200	-0.274%	6,617	+7.994%
2026-02-13	27.0900	27.2300	27.0900	27.0943	+0.535%	425	+7.698%
2026-02-12	27.2800	27.2800	26.9500	26.9500	-0.621%	468	+8.275%
2026-02-11	27.0100	27.1184	26.9800	27.1184	+0.625%	2,198	+7.602%
2026-02-10	26.8800	27.0049	26.8750	26.9500	+0.186%	41,445	+8.275%
2026-02-09	26.9500	26.9500	26.8300	26.9000	-0.117%	3,298	+8.476%
2026-02-06	26.8699	26.9314	26.8450	26.9314	+1.094%	5,316	+8.349%
2026-02-05	26.7300	26.7400	26.6000	26.6400	-0.523%	3,214	+9.535%
2026-02-04	26.7300	26.7800	26.7300	26.7800	+0.752%	1,721	+8.962%
2026-02-03	26.7000	26.7000	26.4500	26.5800	+0.113%	1,977	+9.782%
2026-02-02	26.5100	26.5700	26.4300	26.5500	0.000%	10,139	+9.906%
2026-01-30	26.5900	26.5900	26.5199	26.5500	-0.113%	3,745	+9.906%
2026-01-29	26.6800	26.6800	26.5200	26.5800	+0.302%	1,270	+9.782%
2026-01-28	26.4900	26.5000	26.4900	26.5000	+0.038%	495	+10.113%
2026-01-27	26.4700	26.5100	26.4400	26.4900	+0.189%	5,449	+10.155%
2026-01-26	26.4500	26.4500	26.4400	26.4400	+0.411%	1,506	+10.363%
2026-01-23	26.3300	26.3318	26.3300	26.3318	-0.216%	9,781	+10.817%
2026-01-22	26.3888	26.3888	26.3888	26.3888	+0.069%	265	+10.577%
2026-01-21	26.3705	26.3705	26.3705	26.3705	+1.464%	368	+10.654%
2026-01-20	25.9900	25.9900	25.9900	25.9900	-1.176%	669	+12.274%
2026-01-16	26.2900	26.2993	26.2900	26.2993	+0.226%	378	+10.954%
2026-01-15	26.2540	26.3000	26.1900	26.2400	+0.267%	2,252	+11.204%
2026-01-14	26.0900	26.1700	26.0900	26.1700	+0.461%	6,026	+11.502%
2026-01-13	26.0500	26.0500	26.0500	26.0500	-0.038%	210	+12.015%
2026-01-12	26.0500	26.0600	26.0200	26.0600	-0.098%	2,640	+11.972%
2026-01-09	26.1296	26.1300	26.0856	26.0856	+0.600%	303	+11.862%
2026-01-08	25.8700	25.9300	25.8700	25.9300	+0.895%	1,383	+12.534%
2026-01-07	25.7000	25.7000	25.7000	25.7000	-0.810%	209	+13.541%
2026-01-06	25.7900	25.9100	25.7900	25.9100	+0.817%	511	+12.621%
2026-01-05	25.7100	25.7100	25.7000	25.7000	+0.626%	694	+13.541%
2026-01-02	25.3300	25.5400	25.2850	25.5400	+0.750%	1,156	+14.252%
2025-12-31	25.5000	25.5000	25.3500	25.3500	-0.739%	1,156	+15.108%
2025-12-30	25.5600	25.5630	25.5388	25.5388	-0.004%	2,076	+14.258%
2025-12-29	25.5300	25.5399	25.5300	25.5399	-0.304%	207	+14.253%
2025-12-26	25.6300	25.6300	25.6177	25.6177	+0.006%	183	+13.906%
2025-12-24	25.6100	25.6161	25.6040	25.6161	+0.345%	1,921	+13.913%
2025-12-23	25.5100	25.5281	25.5100	25.5281	+0.143%	297	+14.305%
2025-12-22	25.4400	25.4916	25.4000	25.4916	+0.841%	2,451	+14.469%
2025-12-19	25.2790	25.2790	25.2790	25.2790	-0.133%	185	+15.432%
2025-12-18	25.5000	25.5000	25.3127	25.3127	+0.003%	314	+15.278%
2025-12-17	25.3119	25.3119	25.3119	25.3119	+0.248%	10	+15.282%
2025-12-16	25.2493	25.2493	25.2493	25.2493	-0.785%	53	+15.568%
2025-12-15	25.4491	25.4491	25.4491	25.4491	+0.013%	1	+14.660%
2025-12-12	25.5500	25.5500	25.4457	25.4457	-0.236%	1,209	+14.676%
2025-12-11	25.5060	25.5060	25.5060	25.5060	+0.747%	51	+14.404%
2025-12-10	25.3168	25.3168	25.3168	25.3168	+1.466%	42	+15.259%
2025-12-09	25.1400	25.1400	24.9510	24.9510	-0.388%	2,404	+16.949%
2025-12-08	25.1100	25.1100	25.0483	25.0483	-0.721%	1,288	+16.495%
2025-12-05	25.3275	25.3700	25.2303	25.2303	-0.201%	3,027	+15.655%
2025-12-04	25.3200	25.3200	25.2811	25.2811	-0.235%	1,106	+15.422%
2025-12-03	25.3471	25.3471	25.3406	25.3406	+0.613%	1,011	+15.151%
2025-12-02	25.2600	25.2600	25.1861	25.1861	-0.077%	1,088	+15.858%
2025-12-01	25.2600	25.3259	25.2055	25.2055	-0.452%	896	+15.768%
2025-11-28	25.3200	25.3200	25.3200	25.3200	+0.439%	316	+15.245%
2025-11-26	25.1800	25.2250	25.1800	25.2093	+0.674%	1,704	+15.751%
2025-11-25	24.8700	25.0405	24.8700	25.0405	+1.230%	735	+16.531%
2025-11-24	24.6050	24.7500	24.6050	24.7362	+0.102%	3,356	+17.965%
2025-11-21	24.8100	24.8100	24.7111	24.7111	+1.673%	1,572	+18.085%
2025-11-20	24.6620	24.6800	24.3044	24.3044	-0.863%	1,097	+20.061%
2025-11-19	24.5100	24.5160	24.5100	24.5160	-0.363%	802	+19.024%
2025-11-18	24.5600	24.6921	24.5600	24.6053	-0.060%	1,390	+18.592%
2025-11-17	24.8900	24.8900	24.6200	24.6200	-1.068%	3,386	+18.522%
2025-11-14	24.8600	24.9700	24.8600	24.8858	-0.400%	10,651	+17.256%
2025-11-13	25.0899	25.0899	24.9858	24.9858	-0.364%	1,139	+16.786%
2025-11-12	25.1200	25.1400	25.0772	25.0772	+0.377%	9,486	+16.361%
2025-11-11	24.8800	24.9831	24.8800	24.9831	+0.824%	2,318	+16.799%
2025-11-10	24.7474	24.7788	24.7474	24.7788	+0.537%	1,340	+17.762%
2025-11-07	24.5299	24.6465	24.4999	24.6465	+0.616%	724	+18.394%
2025-11-06	24.5000	24.5100	24.4955	24.4955	-0.165%	602	+19.124%
2025-11-05	24.4794	24.5359	24.4794	24.5359	+0.687%	472	+18.928%
2025-11-04	24.3685	24.3685	24.3685	24.3685	-0.194%	123	+19.745%
2025-11-03	24.3596	24.4158	24.3596	24.4158	-0.408%	712	+19.513%
2025-10-31	24.5000	24.5158	24.5000	24.5158	-0.264%	251	+19.025%
2025-10-30	24.6100	24.6100	24.5808	24.5808	+0.219%	1,515	+18.711%
2025-10-29	24.7574	24.7574	24.5271	24.5271	-1.180%	189	+18.970%
2025-10-28	24.9274	24.9274	24.8199	24.8199	-0.927%	1,950	+17.567%
2025-10-27	25.0300	25.0521	24.9900	25.0521	+0.064%	2,590	+16.477%
2025-10-24	25.1000	25.1000	25.0360	25.0360	+0.156%	1,105	+16.552%
2025-10-23	25.0500	25.0600	24.9970	24.9970	-0.117%	400	+16.734%
2025-10-22	25.1263	25.1263	25.0264	25.0264	-0.052%	895	+16.597%
2025-10-21	24.9700	25.0788	24.9200	25.0393	+0.335%	573	+16.537%
2025-10-20	24.9500	24.9800	24.9500	24.9557	+0.746%	569	+16.927%
2025-10-17	24.6900	24.7709	24.6900	24.7709	+0.741%	1,545	+17.800%
2025-10-16	24.5886	24.5886	24.5886	24.5886	-1.217%	67	+18.673%
2025-10-15	25.0000	25.0000	24.8916	24.8916	-0.232%	598	+17.228%
2025-10-14	25.0300	25.0300	24.9495	24.9495	+0.952%	116	+16.956%
2025-10-13	24.6600	24.7142	24.6600	24.7142	+0.514%	235	+18.070%
2025-10-10	24.9930	25.0000	24.5879	24.5879	-1.750%	9,271	+18.676%
2025-10-09	25.2500	25.2500	25.0258	25.0258	-0.667%	3,339	+16.600%
2025-10-08	25.2400	25.2400	25.1938	25.1938	+0.114%	180	+15.822%
2025-10-07	25.3500	25.3500	25.1350	25.1651	-0.293%	1,222	+15.954%
2025-10-06	25.2900	25.2900	25.2391	25.2391	-0.224%	1,836	+15.614%
2025-10-03	25.3190	25.3500	25.2958	25.2958	+0.853%	3,923	+15.355%
2025-10-02	25.0800	25.0900	25.0800	25.0818	-0.129%	1,475	+16.339%
2025-10-01	25.0900	25.1300	25.0050	25.1143	+0.182%	5,166	+16.189%
2025-09-30	24.9041	25.0687	24.9041	25.0687	0.000%	2,624	+16.400%

.dark-mode .Pqm153{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pqm153{ color: #333333; background-color: white; border: 2px solid #333333; }ESLVEventide Large Cap Value ETFstock NYSE ETF

ESLV
Eventide Large Cap Value ETF
stock NYSE ETF